Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suntex Enterprises Inc (OP: SNTX )

0.0075 +0.0007 (+10.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.0060 0.0080 0.0060 0.0080 264,254 -0.00(-5.88%)
Aug 30, 2022 0.0085 0.0085 0.0085 0.0085 110,000 +0.00(+41.67%)
Aug 25, 2022 0.0060 0 -0.00(-7.69%)
Aug 24, 2022 0.0069 0.0069 0.0060 0.0065 80,000 -0.00(-13.33%)
Aug 23, 2022 0.0090 0.0090 0.0075 0.0075 140,750 -0.00(-25.00%)
Aug 22, 2022 0.0100 0.0100 0.0100 0.0100 249,778 +0.00(+0.00%)
Aug 19, 2022 0.0110 0.0110 0.0100 0.0100 207,900 -0.00(-9.09%)
Aug 18, 2022 0.0129 0.0249 0.0100 0.0110 4,849,892 +0.00(+10.00%)
Aug 17, 2022 0.0100 0.0100 0.0100 0.0100 97,000 -0.00(-9.09%)
Aug 16, 2022 0.0100 0.0115 0.0100 0.0110 35,200 +0.00(+10.00%)
Aug 15, 2022 0.0100 0.0100 0.0100 0.0100 35,000 +0.00(+0.00%)
Aug 12, 2022 0.0100 0.0100 0.0100 0.0100 35,000 +0.00(+0.00%)
Aug 11, 2022 0.0100 0.0100 0.0100 0.0100 37,000 -0.00(-9.09%)
Aug 10, 2022 0.0101 0.0118 0.0100 0.0110 35,850 -0.00(-15.38%)
Aug 09, 2022 0.0101 0.0130 0.0101 0.0130 45,000 +0.00(+28.71%)
Aug 08, 2022 0.0110 0.0130 0.0101 0.0101 45,100 -0.00(-27.34%)
Aug 04, 2022 0.0139 0 +0.00(+0.00%)
Aug 03, 2022 0.0138 0.0139 0.0101 0.0139 60,333 +0.00(+6.92%)
Aug 02, 2022 0.0100 0.0130 0.0100 0.0130 10,345 +0.00(+30.00%)
Aug 01, 2022 0.0140 0.0140 0.0100 0.0100 94,888 -0.01(-44.44%)
Jul 29, 2022 0.0140 0.0180 0.0140 0.0180 36,000 +0.00(+28.57%)
Jul 28, 2022 0.0140 0.0140 0.0140 0.0140 35,000 +0.00(+0.00%)
Jul 27, 2022 0.0350 0.0350 0.0140 0.0140 262,494 -0.01(-46.15%)
Jul 26, 2022 0.0270 0.0300 0.0260 0.0260 47,690 -0.00(-13.33%)
Jul 25, 2022 0.0370 0.0370 0.0300 0.0300 52,000 -0.01(-18.92%)
Jul 21, 2022 0.0370 0 +0.00(+0.00%)
Jul 20, 2022 0.0487 0.0487 0.0370 0.0370 1,800 -0.00(-8.64%)
Jul 19, 2022 0.0405 0.0405 0.0405 0.0405 1,000 +0.00(+9.46%)
Jul 08, 2022 0.0370 0 -0.01(-22.92%)
Jul 07, 2022 0.0480 0.0480 0.0480 0.0480 3,901 -0.00(-1.64%)
Jul 06, 2022 0.0400 0.0488 0.0370 0.0488 29,500 +0.01(+31.89%)
Jul 05, 2022 0.0370 0.0370 0.0370 0.0370 8,000 +0.00(+0.00%)
Jun 30, 2022 0.0370 0 -0.00(-0.27%)
Jun 16, 2022 0.0371 0 +0.00(+0.27%)
Jun 15, 2022 0.0499 0.0499 0.0370 0.0370 12,366 -0.00(-7.50%)
Jun 13, 2022 0.0400 0 -0.01(-19.84%)
Jun 10, 2022 0.0410 0.0499 0.0410 0.0499 5,135 +0.01(+24.75%)
Jun 03, 2022 0.0400 0 +0.00(+2.56%)
May 27, 2022 0.0390 0 +0.00(+2.63%)
May 20, 2022 0.0380 0 +0.00(+0.00%)
May 18, 2022 0.0380 0 -0.00(-1.30%)
May 17, 2022 0.0385 0.0385 0.0385 0.0385 400 -0.00(-3.75%)
May 16, 2022 0.0400 0.0400 0.0400 0.0400 9,700 +0.00(+3.90%)
May 06, 2022 0.0385 0 -0.01(-12.90%)
May 05, 2022 0.0453 0.0453 0.0385 0.0442 1,450 +0.01(+14.81%)
May 03, 2022 0.0385 0 +0.00(+1.32%)
May 02, 2022 0.0380 0.0499 0.0380 0.0380 10,594 -0.01(-23.85%)
Apr 29, 2022 0.0499 0.0499 0.0499 0.0499 300 +0.01(+14.71%)
Apr 27, 2022 0.0435 0 -0.00(-0.23%)
Apr 26, 2022 0.0436 0.0436 0.0436 0.0436 519 +0.00(+1.40%)
Apr 19, 2022 0.0430 0 +0.00(+0.00%)
Apr 14, 2022 0.0430 0 +0.01(+19.44%)
Apr 13, 2022 0.0530 0.0530 0.0360 0.0360 6,500 -0.02(-32.08%)
Apr 12, 2022 0.0504 0.0570 0.0320 0.0530 39,539 +0.02(+51.43%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 2,500 -0.02(-36.25%)
Apr 08, 2022 0.0549 0.0549 0.0549 0.0549 148 -0.00(-5.18%)
Apr 07, 2022 0.0579 0.0579 0.0579 0.0579 1,000 +0.02(+65.43%)
Mar 31, 2022 0.0350 0 -0.00(-1.41%)
Mar 30, 2022 0.0475 0.0475 0.0355 0.0355 6,500 -0.00(-11.25%)
Mar 28, 2022 0.0400 0 -0.01(-15.61%)
Mar 25, 2022 0.0450 0.0474 0.0400 0.0474 9,841 +0.00(+5.33%)
Mar 24, 2022 0.0450 0.0500 0.0350 0.0450 134,693 +0.00(+0.00%)
Mar 23, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+11.94%)
Mar 22, 2022 0.0780 0.0780 0.0402 0.0402 10,373 +0.00(+0.25%)
Mar 15, 2022 0.0401 0 -0.00(-0.25%)
Mar 14, 2022 0.0402 0.0978 0.0402 0.0402 29,221 +0.00(+0.25%)
Mar 11, 2022 0.0401 0.0401 0.0401 0.0401 12,024 +0.00(+0.00%)
Mar 10, 2022 0.0401 0.0401 0.0401 0.0401 15,722 -0.03(-42.30%)
Mar 09, 2022 0.0700 0.0700 0.0410 0.0695 6,800 +0.03(+73.75%)
Mar 08, 2022 0.0400 0.0400 0.0400 0.0400 160 -0.00(-10.91%)
Mar 07, 2022 0.0505 0.0505 0.0449 0.0449 73,792 -0.01(-18.36%)
Mar 01, 2022 0.0550 0 -0.01(-12.00%)
Feb 25, 2022 0.0625 0 +0.00(+0.81%)
Feb 24, 2022 0.0605 0.0742 0.0605 0.0620 4,810 -0.03(-29.47%)
Feb 23, 2022 0.0879 0.0879 0.0635 0.0879 5,122 +0.00(+0.00%)
Feb 22, 2022 0.0625 0.0880 0.0623 0.0879 17,460 +0.03(+42.69%)
Feb 17, 2022 0.0616 0 -0.01(-17.32%)
Feb 16, 2022 0.0879 0.0879 0.0610 0.0745 3,300 -0.01(-14.37%)
Feb 15, 2022 0.0870 0.0870 0.0600 0.0870 11,972 +0.00(+2.35%)
Feb 14, 2022 0.0850 0.0850 0.0605 0.0850 15,050 +0.00(+0.00%)
Feb 11, 2022 0.0850 0.0850 0.0850 0.0850 550 +0.02(+41.43%)
Feb 10, 2022 0.0601 0.0800 0.0601 0.0601 27,950 -0.01(-19.87%)
Feb 09, 2022 0.0694 0.0790 0.0540 0.0750 17,367 +0.00(+3.45%)
Feb 08, 2022 0.0870 0.0870 0.0600 0.0725 36,500 +0.02(+35.51%)
Feb 07, 2022 0.0860 0.0870 0.0535 0.0535 10,913 -0.01(-10.83%)
Feb 03, 2022 0.0600 0 -0.00(-1.64%)
Feb 01, 2022 0.0610 0 +0.00(+0.00%)
Jan 28, 2022 0.0610 0 +0.00(+0.00%)
Jan 27, 2022 0.0700 0.0700 0.0610 0.0610 2,736 -0.01(-12.86%)
Jan 25, 2022 0.0700 0 +0.01(+14.75%)
Jan 24, 2022 0.0610 0.0610 0.0610 0.0610 100 +0.00(+0.00%)
Jan 21, 2022 0.0650 0.0895 0.0610 0.0610 30,755 -0.02(-20.26%)
Jan 20, 2022 0.0770 0.0999 0.0765 0.0765 17,200 -0.00(-0.13%)
Jan 18, 2022 0.0766 0 +0.00(+1.32%)
Jan 13, 2022 0.0756 0 +0.00(+0.13%)
Jan 11, 2022 0.0755 0 -0.00(-0.13%)
Jan 10, 2022 0.0756 0.0967 0.0756 0.0756 1,470 -0.02(-24.40%)
Jan 06, 2022 0.1000 0.1000 0.1000 0 +0.01(+7.76%)
Jan 05, 2022 0.0928 0.0928 0.0928 0.0928 144 +0.03(+47.30%)
Jan 04, 2022 0.1228 0.1228 0.0630 0.0630 2,400 -0.01(-13.70%)
Jan 03, 2022 0.0731 0.1225 0.0730 0.0730 76,534 -0.00(-0.14%)
Dec 30, 2021 0.0731 0.0731 0.0731 0 -0.03(-26.90%)
Dec 29, 2021 0.0831 0.1000 0.0831 0.1000 350 -0.02(-19.35%)
Dec 28, 2021 0.0776 0.1240 0.0731 0.1240 2,158 +0.05(+69.63%)
Dec 27, 2021 0.1000 0.1248 0.0731 0.0731 1,600 -0.05(-42.44%)
Dec 23, 2021 0.1270 0.1270 0.1270 0.1270 1,323 +0.06(+78.62%)
Dec 21, 2021 0.0711 0.0711 0.0711 0 -0.01(-13.82%)
Dec 20, 2021 0.0826 0.0826 0.0825 0.0825 29,000 -0.00(-0.12%)
Dec 16, 2021 0.0826 0.0826 0.0826 22 -0.02(-21.63%)
Dec 15, 2021 0.0820 0.1283 0.0820 0.1054 9,738 +0.00(+0.19%)
Dec 14, 2021 0.1284 0.1284 0.1052 0.1052 1,050 +0.02(+28.29%)
Dec 13, 2021 0.0820 0.0820 0.0820 0.0820 863 +0.00(+0.00%)
Dec 09, 2021 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Dec 08, 2021 0.0820 0.1284 0.0815 0.0820 2,244 -0.05(-36.53%)
Dec 06, 2021 0.1292 0.1292 0.1292 0 -0.05(-28.22%)
Dec 03, 2021 0.1924 0.1924 0.0771 0.1800 8,001 +0.10(+134.99%)
Dec 02, 2021 0.0765 0.1924 0.0765 0.0766 1,517 +0.00(+0.13%)
Dec 01, 2021 0.0761 0.0765 0.0761 0.0765 7,000 +0.00(+0.53%)
Nov 29, 2021 0.0761 0.0761 0.0761 0 -0.01(-16.47%)
Nov 24, 2021 0.0911 0.0911 0.0911 0 +0.01(+10.96%)
Nov 23, 2021 0.0800 0.1306 0.0760 0.0821 66,105 +0.00(+0.12%)
Nov 19, 2021 0.0820 0.0820 0.0820 0 +0.01(+7.89%)
Nov 18, 2021 0.0840 0.0840 0.0760 0.0760 1,372 +0.00(+0.00%)
Nov 17, 2021 0.0760 0.0760 0.0760 0.0760 240 +0.00(+5.56%)
Nov 16, 2021 0.0721 0.0780 0.0720 0.0720 14,000 -0.00(-0.14%)
Nov 15, 2021 0.0811 0.0811 0.0721 0.0721 19,544 -0.01(-11.10%)
Nov 12, 2021 0.0870 0.0870 0.0811 0.0811 13,155 +0.00(+0.00%)
Nov 09, 2021 0.0811 0.0812 0.0811 0.0811 801 +0.00(+0.00%)
Nov 08, 2021 0.0811 0.0811 0.0811 0.0811 2,338 -0.01(-8.88%)
Nov 05, 2021 0.0811 0.0890 0.0811 0.0890 1,800 +0.01(+9.74%)
Nov 04, 2021 0.0890 0.0890 0.0811 0.0811 3,800 -0.01(-8.88%)
Nov 03, 2021 0.0811 0.0890 0.0811 0.0890 9,219 +0.01(+9.74%)
Nov 02, 2021 0.0816 0.0919 0.0811 0.0811 57,920 -0.00(-1.10%)
Nov 01, 2021 0.0860 0.0979 0.0820 0.0820 6,634 -0.02(-16.24%)
Oct 29, 2021 0.0985 0.0985 0.0820 0.0979 2,466 -0.00(-0.61%)
Oct 28, 2021 0.0900 0.0985 0.0860 0.0985 13,509 +0.01(+9.44%)
Oct 27, 2021 0.0948 0.0948 0.0900 0.0900 1,300 -0.00(-2.70%)
Oct 25, 2021 0.0925 0.0925 0.0925 0 +0.01(+12.80%)
Oct 21, 2021 0.0820 0.0820 0.0820 0 -0.01(-9.39%)
Oct 20, 2021 0.1500 0.1500 0.0811 0.0905 73,832 -0.00(-0.66%)
Oct 19, 2021 0.1000 0.1250 0.0764 0.0911 97,130 -0.02(-20.78%)
Oct 18, 2021 0.0790 0.1200 0.0762 0.1150 64,677 +0.04(+50.92%)
Oct 15, 2021 0.0760 0.1130 0.0760 0.0762 16,100 -0.02(-18.06%)
Oct 14, 2021 0.0900 0.1200 0.0760 0.0930 56,562 +0.02(+22.05%)
Oct 13, 2021 0.0762 0.0762 0.0761 0.0762 1,520 +0.00(+0.00%)
Oct 12, 2021 0.0762 0.0900 0.0762 0.0762 3,200 -0.01(-11.60%)
Oct 11, 2021 0.1000 0.1000 0.0762 0.0862 1,400 -0.00(-4.54%)
Oct 08, 2021 0.1045 0.1045 0.0762 0.0903 1,400 +0.00(+4.88%)
Oct 07, 2021 0.1020 0.1020 0.0765 0.0861 3,877 -0.02(-17.92%)
Oct 06, 2021 0.0775 0.1100 0.0770 0.1049 42,772 -0.01(-4.64%)
Oct 05, 2021 0.1000 0.1100 0.0770 0.1100 3,101 +0.01(+10.00%)
Oct 04, 2021 0.0811 0.1000 0.0775 0.1000 44,350 +0.02(+23.30%)
Oct 01, 2021 0.0760 0.0811 0.0760 0.0811 2,200 -0.00(-3.22%)
Sep 30, 2021 0.1000 0.1000 0.0838 0.0838 519 -0.02(-16.20%)
Sep 29, 2021 0.0830 0.1000 0.0830 0.1000 5,000 +0.02(+20.48%)
Sep 28, 2021 0.1000 0.1000 0.0830 0.0830 3,480 -0.02(-17.00%)
Sep 27, 2021 0.1000 0.1000 0.0827 0.1000 3,950 +0.02(+21.21%)
Sep 24, 2021 0.1000 0.1000 0.0825 0.0825 3,680 +0.00(+1.73%)
Sep 23, 2021 0.0811 0.0811 0.0811 0.0811 2,500 +0.00(+0.00%)
Sep 22, 2021 0.1000 0.1100 0.0811 0.0811 954 -0.03(-26.27%)
Sep 21, 2021 0.0805 0.1100 0.0805 0.1100 700 -0.01(-5.50%)
Sep 20, 2021 0.1000 0.1164 0.0801 0.1164 45,440 +0.01(+5.91%)
Sep 17, 2021 0.0970 0.1625 0.0800 0.1099 107,561 +0.01(+15.32%)
Sep 16, 2021 0.1050 0.1997 0.0953 0.0953 32,278 -0.03(-26.69%)
Sep 15, 2021 0.1146 0.1300 0.0935 0.1300 4,755 +0.04(+44.28%)
Sep 14, 2021 0.1275 0.1294 0.0901 0.0901 6,300 -0.02(-18.97%)
Sep 13, 2021 0.1110 0.1200 0.1110 0.1112 1,670 -0.03(-20.23%)
Sep 10, 2021 0.1800 0.1800 0.1300 0.1394 44,203 -0.04(-22.56%)
Sep 09, 2021 0.2074 0.2074 0.1460 0.1800 17,755 -0.02(-9.50%)
Sep 08, 2021 0.1885 0.2075 0.1375 0.1989 1,571 +0.01(+5.80%)
Sep 07, 2021 0.2000 0.2075 0.1316 0.1880 3,000 -0.01(-5.95%)
Sep 03, 2021 0.1416 0.1999 0.1316 0.1999 1,523 +0.05(+33.27%)
Sep 02, 2021 0.1799 0.1799 0.1500 0.1500 3,350 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.